Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 16.20
-0.30 (-1.82%)
Mar 2, 2026, 4:35 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | -1.82% | 3,022,294 |
| Feb 27, 2026 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 2,027,704 |
| Feb 26, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | - | 1,975,781 |
| Feb 25, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | 0.61% | 1,871,121 |
| Feb 24, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 1,369,703 |
| Feb 23, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | 0.61% | 2,308,275 |
| Feb 20, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | 1.88% | 3,243,917 |
| Feb 19, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | 0.63% | 1,428,827 |
| Feb 18, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 1,287,956 |
| Feb 17, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 2.61% | 1,459,666 |
| Feb 16, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 947,861 |
| Feb 13, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 453,927 |
| Feb 12, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 913,733 |
| Feb 11, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 0.67% | 984,183 |
| Feb 10, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 595,827 |
| Feb 9, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 581,620 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 376,686 |
| Feb 5, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 240,503 |
| Feb 4, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 303,503 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 285,460 |
| Feb 2, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 175,180 |
| Jan 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 266,902 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 541,919 |
| Jan 28, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 479,125 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 670,360 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 2,126,996 |
| Jan 23, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 592,205 |
| Jan 22, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 240,333 |
| Jan 21, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 385,880 |
| Jan 20, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 714,957 |
| Jan 19, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | 893,767 |
| Jan 16, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 319,994 |
| Jan 15, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 881,669 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 532,251 |
| Jan 13, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | - | 322,960 |
| Jan 12, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 961,725 |
| Jan 9, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 514,996 |
| Jan 8, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 382,423 |
| Jan 7, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | 0.68% | 675,863 |
| Jan 6, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 325,767 |
| Jan 5, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 1,312,468 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 275,787 |
| Dec 29, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 340,029 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 484,236 |
| Dec 25, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 208,979 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 209,130 |
| Dec 23, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 273,002 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 406,186 |
| Dec 19, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 1.40% | 299,815 |
| Dec 18, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 229,740 |